New Zealand markets closed

PG&E Corporation (PCG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.46+0.08 (+0.44%)
At close: 04:00PM EDT
18.37 -0.09 (-0.49%)
After hours: 07:53PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202418.4118.6118.4018.4618.4611,188,900
23 May 202418.6518.6818.3718.3818.3814,046,300
22 May 202418.8518.9518.7118.7318.7313,487,300
21 May 202418.6518.9218.6318.9218.9214,313,400
20 May 202418.6018.8818.6018.6518.6512,102,300
17 May 202418.5918.6018.4718.6018.6012,617,100
16 May 202418.3518.6218.3518.4518.4514,945,300
15 May 202418.1418.3118.1118.3118.3114,453,500
14 May 202417.9718.0417.8218.0118.0117,826,300
13 May 202417.8817.9817.7417.8717.8713,072,900
10 May 202418.0018.0717.7817.8317.8312,582,300
09 May 202417.7418.0017.7417.9017.9012,257,500
08 May 202417.7417.9217.6817.8417.8411,404,400
07 May 202417.7617.7717.6017.7317.739,963,600
06 May 202417.6717.7417.5117.6717.6711,972,600
03 May 202417.7417.8517.4317.5717.5712,813,200
02 May 202417.4017.6517.2917.5317.539,537,100
01 May 202417.1117.4917.1017.4117.4115,262,900
30 Apr 202417.1317.2417.0017.1117.1110,620,100
29 Apr 202417.1017.2717.1017.2617.2610,710,700
26 Apr 202417.0917.2016.9617.0317.0313,459,200
25 Apr 202416.9817.1716.5017.0717.0716,435,700
24 Apr 202416.8117.1016.7017.0017.009,906,400
23 Apr 202416.9517.0916.9216.9616.969,631,100
22 Apr 202416.8616.9816.7016.9516.958,758,700
19 Apr 202416.5816.8716.5516.8516.8510,302,500
18 Apr 202416.5316.6016.4216.5416.549,494,000
17 Apr 202416.2116.5216.1816.4416.4411,312,400
16 Apr 202416.2216.2615.9616.0316.0311,173,000
15 Apr 202416.7316.7716.2116.2916.2913,267,800
12 Apr 202416.5216.6416.3516.6016.6020,246,100
11 Apr 202416.8216.8216.4516.4716.478,322,800
10 Apr 202416.7316.8416.5716.7216.7210,386,000
09 Apr 202416.8917.0116.8216.9916.9911,010,700
08 Apr 202416.8016.8516.6616.8116.8110,752,200
05 Apr 202416.4816.8316.3716.8116.8114,376,500
04 Apr 202416.8316.8616.5116.5716.5710,156,900
03 Apr 202416.7316.8216.6716.7116.718,174,400
02 Apr 202416.5216.7216.4816.6916.6912,978,900
01 Apr 202416.7116.7216.4816.5616.5616,590,400
28 Mar 202416.7816.8816.7216.7616.7617,031,500
27 Mar 202416.3716.7516.3216.7416.7419,337,700
27 Mar 20240.01 Dividend
26 Mar 202416.4216.5216.2816.2816.2712,793,700
25 Mar 202416.4816.5316.3616.4116.4014,520,100
22 Mar 202416.5316.5516.3816.4116.4013,482,000
21 Mar 202416.2016.5116.2016.4316.4214,144,100
20 Mar 202416.2116.2916.0316.2016.1914,597,300
19 Mar 202416.1516.2916.0716.2516.2418,760,700
18 Mar 202416.2016.2116.0016.0616.0513,586,300
15 Mar 202416.0616.3216.0616.2516.2423,905,500
14 Mar 202416.3416.4116.0216.1716.1611,210,100
13 Mar 202416.4516.5516.3716.4016.3912,137,200
12 Mar 202416.4016.4616.2816.3216.3112,882,500
11 Mar 202416.5016.6016.3916.4516.4413,610,700
08 Mar 202416.5916.6516.5316.5616.5515,896,300
07 Mar 202416.6516.7016.4516.5916.5814,097,500
06 Mar 202416.6016.6516.4216.4916.4819,370,200
05 Mar 202416.8816.9116.3516.4316.4214,043,700
04 Mar 202416.5516.8616.5016.8416.8311,069,900
01 Mar 202416.6516.6516.3516.6016.5910,433,700
29 Feb 202416.7316.7516.5116.6916.6815,741,000
28 Feb 202416.5416.7316.4916.5916.5813,081,900
27 Feb 202416.4716.6716.3816.5916.5813,689,800
26 Feb 202416.9216.9516.3416.3716.3624,016,400
23 Feb 202416.7417.1616.7017.0317.0222,922,000
22 Feb 202416.5816.9316.2516.6516.6421,604,000
21 Feb 202416.7416.8416.6516.7816.7717,320,500
20 Feb 202416.4316.6916.4016.6316.6216,078,900
16 Feb 202416.4016.5416.2616.4316.4217,993,400
15 Feb 202416.3816.5416.3516.5316.5213,384,300
14 Feb 202416.3216.4016.1816.3516.3414,272,200
13 Feb 202416.3916.4515.9416.2916.2818,850,900
12 Feb 202416.3016.5016.2216.4516.4419,179,700
09 Feb 202416.1816.3916.1816.2516.2419,223,000
08 Feb 202416.3016.4016.1216.2416.2322,971,900
07 Feb 202416.3416.4716.2516.4116.4039,379,000
06 Feb 202416.3016.3316.1516.2416.2332,417,600
05 Feb 202416.4916.5416.3316.3716.3617,360,500
02 Feb 202416.9717.0116.4816.6516.6426,253,900
01 Feb 202416.8117.1216.7617.1217.1113,828,500
31 Jan 202417.1017.1516.8316.8716.8619,697,500
30 Jan 202416.9717.0916.9116.9716.9612,666,500
29 Jan 202416.9617.1116.8317.0317.0211,356,500
26 Jan 202416.7217.0516.7216.9916.9815,735,400
25 Jan 202416.8016.8616.5616.7616.7511,028,700
24 Jan 202416.6716.7016.4316.5316.5218,232,700
23 Jan 202416.6616.6816.4016.5216.5118,069,200
22 Jan 202416.8816.9416.5716.6616.6515,653,900
19 Jan 202416.9116.9516.7016.9016.8914,636,900
18 Jan 202416.9117.0816.7516.8816.8717,620,200
17 Jan 202416.9517.1416.8416.9616.9517,462,500
16 Jan 202417.3917.4617.1017.1117.1015,636,700
12 Jan 202417.7017.7417.4517.5117.5014,394,000
11 Jan 202418.1118.1717.5617.5717.5616,454,900
10 Jan 202418.1118.2017.9518.1618.1515,589,500
09 Jan 202417.9018.1017.8318.0618.0510,140,100
08 Jan 202417.8318.1117.7718.0518.0412,434,000
05 Jan 202417.8117.9117.6417.8917.8815,919,600
04 Jan 202418.0018.1717.6917.7117.7023,996,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...